Telecom:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
ADAP Aug 31 31 1/4 +2 13/16 +9.89% 733,200 31 31 7/8 878,090 28 32 1/2 13 1/2 104 7/8 33.85
ADCT Aug 31 40 15/16 -7/8 -2.09% 15,003,600 40 13/16 40 7/8 8,321,454 40 1/4 42 15/16 8 3/4 49 80.41
ADTN Aug 31 53 9/16 +3 3/16 +6.33% 577,100 53 1/2 55 1/2 361,818 50 5/8 54 3/4 33 3/8 80 1/2 29.81
AFCI Aug 31 52 55/64 +2 47/64 +5.46% 2,149,000 51 3/4 52 3/4 2,480,727 49 9/16 53 1/16 15 11/16 89 3/8 14.57
ALA Aug 31 82 7/8 +2 +2.47% 1,733,900 N/A N/A 1,736,818 81 3/8 82 7/8 26 1/16 81 3/8 79.29
ANDW Aug 31 29 5/8 +9/16 +1.94% 594,700 29 1/16 31 1/2 1,278,590 28 7/8 30 9/16 11 3/16 42 1/16 34.60
ANTC Aug 31 36 1/16 -2 -5.25% 1,008,400 35 3/4 36 1/4 526,454 35 38 1/8 23 1/4 61 1/4 33.39
CIEN Aug 31 221 11/16 +11 9/16 +5.50% 4,971,000 220 5/16 220 7/8 5,166,772 207 3/8 221 13/16 29 3/8 214 9/16 525.31
CMTN Aug 31 59 15/16 -1 -1.64% 4,426,300 59 7/8 60 2,428,181 58 1/4 62 7/8 35 1/4 125 11/16 99.90
COVD Aug 31 16 5/16 +3/16 +1.16% 5,387,200 16 3/8 16 7/16 4,605,500 16 1/8 16 7/8 13 5/16 66 5/8 N/A
DITC Aug 31 59 +4 1/2 +8.26% 776,900 59 60 893,409 54 5/8 59 1/8 24 3/16 140 3/16 35.39
DY Aug 31 53 -1/2 -0.93% 356,800 N/A N/A 316,409 53 55 3/8 19 15/16 59 1/4 34.74
ERICY Aug 31 20 1/2 +13/16 +4.13% 12,666,200 20 7/16 20 1/2 17,919,228 20 1/16 20 3/4 7 7/16 26 5/16 50.48
ETEK Jun 30 263 13/16 +7 9/16 +2.95% 921,800 261 1/2 265 11/16 N/A 256 1/8 265 11/16 35 1/2 315 1/8 502.45
GBLX Aug 31 30 1/16 +5/16 +1.05% 10,256,900 30 1/8 30 1/4 10,357,772 29 5/8 30 3/4 20 1/4 61 13/16 N/A
HLIT Aug 31 33 1/2 +7/16 +1.32% 3,558,800 33 3/8 33 1/2 3,705,909 33 1/2 35 1/2 21 1/2 157 1/2 N/A
JDSU Aug 31 124 31/64 +6 31/64 +5.50% 21,739,600 123 13/16 124 22,923,728 118 1/4 125 1/4 25 13/16 153 3/8 N/A
JDU.TO Aug 31 182.15 +7.70 +4.41% 498,304 182.10 182.15 N/A 174.45 183.00 38.69 219.00 N/A
LU Aug 31 42 -1 -2.33% 20,828,400 N/A N/A 16,604,045 41 1/4 43 5/8 39 5/8 84 3/16 40.19
MLT.TO Aug 31 35.90 -0.45 -1.24% 724,097 35.70 35.90 N/A 35.60 37.20 10.00 48.25 52.68
MTZ Aug 31 36 +9/16 +1.59% 351,000 N/A N/A 332,045 35 1/8 37 5/8 18 5/16 60 1/8 26.25
NN May 24 35 1/2 -1 5/8 -4.38% 2,178,900 N/A N/A N/A 34 1/2 37 1/4 14 43 5/8 223.49
NOK Aug 31 44 3/4 +2 1/2 +5.92% 16,096,800 N/A N/A 14,438,272 43 1/4 45 20 62 1/2 62.13
NT Aug 31 81 1/2 +1 1/2 +1.88% 9,220,100 N/A N/A 10,331,227 80 1/4 82 7/16 19 7/8 89 N/A
NT.TO Aug 31 120.25 +1.30 +1.09% 4,391,545 119.75 120.25 N/A 118.35 121.45 29.80 124.50 N/A
ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
Q Aug 31 51 33/64 +21/64 +0.64% 4,695,200 N/A N/A 7,512,545 51 5/16 52 13/16 43 5/8 92 7/8 30.11
QCOM Aug 31 59 7/8 +1 9/16 +2.68% 19,027,700 60 1/2 60 3/4 17,826,636 58 62 1/16 38 1/16 200 67.03
SDLI Aug 31 397 5/16 +14 5/16 +3.74% 1,630,100 397 398 15/16 5,288,045 384 398 3/4 37 7/16 460 1/2 510.67
TDY Aug 31 20 1/8 +1/16 +0.31% 286,900 N/A N/A 197,454 19 3/4 20 1/4 7 13/16 28 1/2 13.29
TGNT Aug 31 17 1/16 +15/16 +5.81% 976,300 17 17 1/2 598,454 16 5/16 17 7/16 12 3/4 100 N/A
TLAB Aug 31 56 3/16 +1 3/16 +2.16% 5,557,200 56 56 3/8 4,537,454 54 1/4 56 3/4 41 13/16 77 1/4 36.67
VRTL Aug 31 12 7/8 -1 1/8 -8.04% 1,422,600 12 13/16 13 1/2 946,545 12 3/8 14 7/16 1 1/16 51 15/16 N/A
WCII Aug 31 26 7/8 -1 1/8 -4.02% 2,505,900 26 1/8 28 3/16 1,206,136 26 3/8 28 5/16 24 66 1/2 N/A
WMB Aug 31 46 21/256 +45/128 +0.77% 860,500 N/A N/A 1,581,636 45 1/8 46 1/2 28 49 3/4 37.79 |
